$21.42 +0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF -

Jun. 30, 2016 | 03:22 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
6/29/201621.3821.4921.3821.4190,235
6/28/201621.3721.4321.3721.40197,110
6/27/201621.3921.4221.3721.39127,767
6/24/201621.3621.3921.3521.38116,492
6/23/201621.3221.3821.3121.3269,022
6/22/201621.3121.3621.3121.35150,708
6/21/201621.3321.3621.3121.33155,844
6/20/201621.3321.3621.3121.3481,098
6/17/201621.3621.3621.3321.3574,056
6/16/201621.3721.3721.3321.3544,184
6/15/201621.3221.4321.3221.3678,928
6/14/201621.3521.3521.3021.3380,874
6/13/201621.3221.3521.3121.3488,145
6/10/201621.3221.3321.2921.33108,130
6/9/201621.2921.3321.2821.3182,449
6/8/201621.3021.3221.2721.30158,358
6/7/201621.3121.3121.2721.2990,146
6/6/201621.2421.3021.2121.28110,307
6/3/201621.3221.3221.2521.29111,098
6/2/201621.3121.3121.2021.23196,797
6/1/201621.2021.2621.2021.22371,082
5/31/201621.1621.2821.1621.26154,843
5/27/201621.2621.3021.2221.2387,007
5/26/201621.2321.2621.2121.25171,593
5/25/201621.2121.2421.1821.2480,947
5/24/201621.2521.2621.1721.21125,171
5/23/201621.2021.2621.1921.2382,526
5/20/201621.2321.2321.1721.23100,664
5/19/201621.2221.2521.1721.17193,065
5/18/201621.2621.2721.2021.21134,419
5/17/201621.2721.2721.2421.2588,290
5/16/201621.3021.3321.2621.2893,254
5/13/201621.3021.3121.2821.30129,088
5/12/201621.3221.3321.2921.30132,091
5/11/201621.3421.3521.3221.32184,881
5/10/201621.3121.3421.3121.34187,199
5/9/201621.3221.3821.2821.3581,328
5/6/201621.3221.3621.2821.33114,304
5/5/201621.3121.3421.2821.3092,745
5/4/201621.3121.3221.2921.3071,267
5/3/201621.3121.4021.2821.2971,372
5/2/201621.2621.3121.2521.28109,103
4/29/201621.3921.3921.2521.29893,968
4/28/201621.2421.3321.2221.32385,069
4/27/201621.2521.2521.2021.25147,481
4/26/201621.2321.2521.2321.24134,072
4/25/201621.2321.2521.2221.23124,625
4/22/201621.2421.2521.2121.25339,746
4/21/201621.2521.2621.1721.24130,606
4/20/201621.2821.3021.2721.29146,561
4/19/201621.2721.3021.2121.30105,934
4/18/201621.2621.2921.2021.28103,897
4/15/201621.2321.2821.2121.28189,129
4/14/201621.2321.2421.1921.2380,225
4/13/201621.2221.2421.1521.18332,964
4/12/201621.2521.2521.2121.22140,951
4/11/201621.2721.2721.2321.24101,295
4/8/201621.2321.2721.2021.2477,460
4/7/201621.2421.2621.1821.25166,987
4/6/201621.1921.2421.1621.19163,008
4/5/201621.3121.3121.1821.21172,529
4/4/201621.1921.2221.1421.21136,437
4/1/201621.1521.1921.1121.17122,327
3/31/201621.1821.2421.1521.22114,552
3/30/201621.2821.2821.1021.17505,079
3/29/201621.1421.1821.0721.18133,569
3/28/201621.0721.1521.0721.14187,225
3/24/201621.0821.1221.0521.10158,518
3/23/201621.0321.1121.0321.09130,304
3/22/201621.1221.1421.0321.05119,582
3/21/201621.1121.6921.0521.10353,339
3/18/201621.0421.0821.0021.04475,140
3/17/201621.0221.0621.0021.04287,175
3/16/201620.9121.0220.8721.01545,382
3/15/201620.9020.9520.9020.93279,525
3/14/201620.9420.9420.9020.9281,191
3/11/201620.9320.9320.8920.91103,122
3/10/201620.9020.9720.8920.93174,514
3/9/201620.8720.9320.8720.92130,129
3/8/201620.9520.9520.9020.90112,282
3/7/201620.9020.9020.8020.86142,729
3/4/201620.8920.8920.8720.88119,653
3/3/201620.8820.8920.8720.89126,278
3/2/201620.8420.8620.8120.85153,482
3/1/201620.8820.9020.8420.86123,604
2/29/201620.9120.9120.8620.9199,024
2/26/201620.9220.9220.8620.8878,655
2/25/201620.9120.9320.8920.9178,592
2/24/201620.9020.9220.8720.8887,732
2/23/201620.9420.9420.8420.87187,492
2/22/201620.8520.8720.8220.87164,816
2/19/201620.8920.8920.8120.86147,606
2/18/201620.8120.8820.7820.88129,159
2/17/201620.7720.8620.7620.84163,227
2/16/201620.8120.8320.7820.81109,122
2/12/201620.8820.8820.8220.8399,728
2/11/201620.8920.9520.8720.87151,151
2/10/201620.9020.9120.8520.91278,414
2/9/201620.9520.9820.8720.94189,449
2/8/201620.9320.9320.8720.91114,844
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center